Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Ajax Corp (NY: AJX )

3.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.856 8.950 8.841 8.885 93,176 -0.04(-0.41%)
Apr 29, 2021 8.994 9.008 8.878 8.921 93,375 -0.03(-0.33%)
Apr 28, 2021 8.841 9.023 8.841 8.950 156,153 +0.12(+1.40%)
Apr 27, 2021 8.870 8.936 8.768 8.826 104,559 -0.01(-0.16%)
Apr 26, 2021 8.936 8.979 8.834 8.841 120,925 +0.04(+0.50%)
Apr 23, 2021 8.739 8.863 8.739 8.797 229,504 +0.09(+1.09%)
Apr 22, 2021 8.659 8.783 8.586 8.703 262,667 +0.13(+1.53%)
Apr 21, 2021 8.317 8.572 8.273 8.572 181,168 +0.26(+3.15%)
Apr 20, 2021 8.252 8.353 8.135 8.310 217,864 +0.06(+0.71%)
Apr 19, 2021 8.324 8.390 8.150 8.252 294,347 -0.12(-1.39%)
Apr 16, 2021 8.404 8.419 8.259 8.368 111,041 +0.01(+0.09%)
Apr 15, 2021 8.397 8.426 8.252 8.361 99,473 +0.01(+0.09%)
Apr 14, 2021 8.361 8.441 8.303 8.353 122,877 -0.03(-0.35%)
Apr 13, 2021 8.332 8.412 8.201 8.383 88,389 +0.01(+0.17%)
Apr 12, 2021 8.303 8.390 8.288 8.368 77,903 +0.07(+0.79%)
Apr 09, 2021 8.332 8.412 8.230 8.303 106,094 -0.06(-0.70%)
Apr 08, 2021 8.237 8.361 8.193 8.361 167,531 +0.08(+0.97%)
Apr 07, 2021 8.303 8.317 8.201 8.281 112,209 +0.01(+0.18%)
Apr 06, 2021 8.361 8.361 8.222 8.266 124,875 -0.04(-0.44%)
Apr 05, 2021 8.448 8.448 8.201 8.303 146,878 -0.01(-0.17%)
Apr 01, 2021 8.033 8.317 8.004 8.317 185,252 +0.39(+4.86%)
Mar 31, 2021 8.259 8.412 7.910 7.931 630,153 -0.33(-3.96%)
Mar 30, 2021 8.172 8.281 8.092 8.259 143,315 +0.12(+1.43%)
Mar 29, 2021 8.368 8.506 8.135 8.142 119,606 -0.20(-2.36%)
Mar 26, 2021 8.339 8.353 8.092 8.339 160,515 +0.12(+1.42%)
Mar 25, 2021 8.004 8.368 7.880 8.222 331,500 +0.16(+1.99%)
Mar 24, 2021 8.659 8.768 8.026 8.062 399,834 -0.37(-4.40%)
Mar 23, 2021 8.448 8.754 7.924 8.434 359,815 -0.46(-5.16%)
Mar 22, 2021 9.030 9.030 8.826 8.892 84,955 -0.11(-1.21%)
Mar 19, 2021 9.103 9.212 8.733 9.001 295,882 -0.14(-1.51%)
Mar 18, 2021 9.241 9.460 9.067 9.139 282,021 -0.04(-0.48%)
Mar 17, 2021 9.059 9.183 9.001 9.183 90,767 +0.05(+0.56%)
Mar 16, 2021 9.204 9.225 9.060 9.132 105,534 -0.16(-1.70%)
Mar 15, 2021 9.024 9.297 8.974 9.290 106,683 +0.21(+2.29%)
Mar 12, 2021 8.902 9.139 8.902 9.082 125,221 +0.16(+1.77%)
Mar 11, 2021 8.845 8.931 8.716 8.924 90,676 +0.20(+2.30%)
Mar 10, 2021 8.644 8.759 8.543 8.723 170,586 +0.15(+1.76%)
Mar 09, 2021 8.615 8.673 8.486 8.572 137,283 -0.04(-0.50%)
Mar 08, 2021 8.378 8.658 8.378 8.615 144,643 +0.14(+1.69%)
Mar 05, 2021 8.436 8.539 8.174 8.472 182,329 +0.31(+3.78%)
Mar 04, 2021 8.385 8.385 8.149 8.163 128,259 -0.17(-1.98%)
Mar 03, 2021 8.350 8.507 8.299 8.328 71,969 +0.04(+0.43%)
Mar 02, 2021 8.263 8.317 8.149 8.292 38,732 +0.00(+0.00%)
Mar 01, 2021 8.177 8.371 8.170 8.292 123,282 +0.22(+2.67%)
Feb 26, 2021 7.926 8.163 7.926 8.077 94,856 +0.11(+1.35%)
Feb 25, 2021 8.041 8.127 7.876 7.969 214,037 -0.04(-0.54%)
Feb 24, 2021 7.746 8.070 7.703 8.012 106,110 +0.34(+4.40%)
Feb 23, 2021 7.833 7.833 7.603 7.675 59,210 -0.11(-1.38%)
Feb 22, 2021 7.567 7.854 7.416 7.782 108,835 +0.32(+4.23%)
Feb 19, 2021 7.431 7.610 7.431 7.466 75,634 +0.05(+0.68%)
Feb 18, 2021 7.617 7.632 7.395 7.416 95,534 -0.19(-2.55%)
Feb 17, 2021 7.775 7.797 7.581 7.610 75,312 -0.20(-2.57%)
Feb 16, 2021 7.804 7.854 7.718 7.811 70,781 +0.06(+0.74%)
Feb 12, 2021 7.646 7.797 7.646 7.754 51,954 +0.09(+1.12%)
Feb 11, 2021 7.632 7.711 7.581 7.667 68,944 +0.06(+0.85%)
Feb 10, 2021 7.610 7.683 7.567 7.603 45,788 +0.04(+0.57%)
Feb 09, 2021 7.589 7.656 7.560 7.560 54,101 -0.09(-1.22%)
Feb 08, 2021 7.524 7.653 7.510 7.653 85,544 +0.17(+2.30%)
Feb 05, 2021 7.495 7.524 7.438 7.481 53,905 -0.01(-0.10%)
Feb 04, 2021 7.352 7.510 7.337 7.488 51,980 +0.11(+1.46%)
Feb 03, 2021 7.165 7.395 7.151 7.380 110,473 +0.16(+2.19%)
Feb 02, 2021 7.244 7.280 7.136 7.222 80,542 +0.07(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.